KissMeData/039490/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160514	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134600	400	2	0.30	8035035300	60157	83.97	134200	134700	131200	174400	94000	134200	133567.74	26.02	7742	138666	136432	133566	131332	128466	135000	129900	1311	40200	5000	93940	100	1	25526706	34359	8.96	0.78	12	0.24	15021.00	172847.00	146400	20240716	-8.06	75300	20231024	78.75	146400	-8.06	20240716	91200	47.59	20240116	146400	-8.06	20240716	79400	69.52	20231101	0.09	N	039490	5000	1311 억	6641216	N	N	83	N	N
3	20241031	150519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133900	-300	5	-0.22	6414014100	48099	67.14	134200	134700	131200	174400	94000	134200	133350.24	26.02	5407	138666	136432	133566	131332	128466	135000	129900	1311	40200	5000	93940	100	1	25526706	34180	8.91	0.77	12	0.19	15021.00	172847.00	146400	20240716	-8.54	75300	20231024	77.82	146400	-8.54	20240716	91200	46.82	20240116	146400	-8.54	20240716	79400	68.64	20231101	0.09	N	039490	5000	1311 억	6641216	N	N	16	N	N
4	20241031	140520	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133800	-400	5	-0.30	5218956300	39194	54.71	134200	134700	131200	174400	94000	134200	133156.99	26.02	4170	138666	136432	133566	131332	128466	135000	129900	1311	40200	5000	93940	100	1	25526706	34155	8.91	0.77	12	0.15	15021.00	172847.00	146400	20240716	-8.61	75300	20231024	77.69	146400	-8.61	20240716	91200	46.71	20240116	146400	-8.61	20240716	79400	68.51	20231101	0.09	N	039490	5000	1311 억	6641216	N	N	16	N	N
5	20241031	130518	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133100	-1100	5	-0.82	4234266800	31823	44.42	134200	134700	131200	174400	94000	134200	133056.77	26.02	1336	138666	136432	133566	131332	128466	135000	129900	1311	40200	5000	93940	100	1	25526706	33976	8.86	0.77	12	0.12	15021.00	172847.00	146400	20240716	-9.08	75300	20231024	76.76	146400	-9.08	20240716	91200	45.94	20240116	146400	-9.08	20240716	79400	67.63	20231101	0.09	N	039490	5000	1311 억	6641216	N	N	16	N	N
6	20241031	120518	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132500	-1700	5	-1.27	3390202000	25453	35.53	134200	134700	131200	174400	94000	134200	133194.55	26.02	1359	138666	136432	133566	131332	128466	135000	129900	1311	40200	5000	93940	100	1	25526706	33823	8.82	0.77	12	0.10	15021.00	172847.00	146400	20240716	-9.49	75300	20231024	75.96	146400	-9.49	20240716	91200	45.29	20240116	146400	-9.49	20240716	79400	66.88	20231101	0.09	N	039490	5000	1311 억	6641216	N	N	16	N	N
7	20241031	110520	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	-500	5	-0.37	2457498800	18432	25.73	134200	134700	131200	174400	94000	134200	133327.80	26.02	2875	138666	136432	133566	131332	128466	135000	129900	1311	40200	5000	93940	100	1	25526706	34129	8.90	0.77	12	0.07	15021.00	172847.00	146400	20240716	-8.67	75300	20231024	77.56	146400	-8.67	20240716	91200	46.60	20240116	146400	-8.67	20240716	79400	68.39	20231101	0.09	N	039490	5000	1311 억	6641216	N	N	16	N	N
8	20241031	100519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133900	-300	5	-0.22	1727503600	12995	18.14	134200	134500	131200	174400	94000	134200	132935.92	26.02	2769	138666	136432	133566	131332	128466	135000	129900	1311	40200	5000	93940	100	1	25526706	34180	8.91	0.77	12	0.05	15021.00	172847.00	146400	20240716	-8.54	75300	20231024	77.82	146400	-8.54	20240716	91200	46.82	20240116	146400	-8.54	20240716	79400	68.64	20231101	0.09	N	039490	5000	1311 억	6641216	N	N	16	N	N
9	20241031	090518	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132200	-2000	5	-1.49	63822300	480	0.67	134200	134200	131700	174400	94000	134200	132960.54	26.02	-216	138666	136432	133566	131332	128466	135000	129900	1311	40200	5000	93940	100	1	25526706	33746	8.80	0.76	12	0.00	15021.00	172847.00	146400	20240716	-9.70	75300	20231024	75.56	146400	-9.70	20240716	91200	44.96	20240116	146400	-9.70	20240716	79400	66.50	20231101	0.09	N	039490	5000	1311 억	6641216	N	N	16	N	N
10	20241030	160516	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134200	-600	5	-0.45	9525608800	71519	271.96	135800	135800	130700	175200	94400	134800	133189.34	26.06	-18899	138333	136566	135233	133466	132133	137450	134350	1311	40400	5000	94360	100	1	25526706	34257	8.93	0.78	12	0.28	15021.00	172847.00	146400	20240716	-8.33	75300	20231024	78.22	146400	-8.33	20240716	91200	47.15	20240116	146400	-8.33	20240716	78200	71.61	20231030	0.09	N	039490	5000	1311 억	6651461	N	N	16	N	N
11	20241030	150527	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133800	-1000	5	-0.74	8713740800	65458	248.91	135800	135800	130700	175200	94400	134800	133119.57	26.06	-18086	138333	136566	135233	133466	132133	137450	134350	1311	40400	5000	94360	100	1	25526706	34155	8.91	0.77	12	0.26	15021.00	172847.00	146400	20240716	-8.61	75300	20231024	77.69	146400	-8.61	20240716	91200	46.71	20240116	146400	-8.61	20240716	78200	71.10	20231030	0.09	N	039490	5000	1311 억	6651461	N	N	59	N	N
12	20241030	140521	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133900	-900	5	-0.67	6866041900	51619	196.28	135800	135800	130700	175200	94400	134800	133013.85	26.06	-16900	138333	136566	135233	133466	132133	137450	134350	1311	40400	5000	94360	100	1	25526706	34180	8.91	0.77	12	0.20	15021.00	172847.00	146400	20240716	-8.54	75300	20231024	77.82	146400	-8.54	20240716	91200	46.82	20240116	146400	-8.54	20240716	78200	71.23	20231030	0.09	N	039490	5000	1311 억	6651461	N	N	59	N	N
13	20241030	130521	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134300	-500	5	-0.37	6144374500	46239	175.83	135800	135800	130700	175200	94400	134800	132882.95	26.06	-14447	138333	136566	135233	133466	132133	137450	134350	1311	40400	5000	94360	100	1	25526706	34282	8.94	0.78	12	0.18	15021.00	172847.00	146400	20240716	-8.27	75300	20231024	78.35	146400	-8.27	20240716	91200	47.26	20240116	146400	-8.27	20240716	78200	71.74	20231030	0.09	N	039490	5000	1311 억	6651461	N	N	59	N	N
14	20241030	120526	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134000	-800	5	-0.59	4952182000	37371	142.11	135800	135800	130700	175200	94400	134800	132514.03	26.06	-13608	138333	136566	135233	133466	132133	137450	134350	1311	40400	5000	94360	100	1	25526706	34206	8.92	0.78	12	0.15	15021.00	172847.00	146400	20240716	-8.47	75300	20231024	77.95	146400	-8.47	20240716	91200	46.93	20240116	146400	-8.47	20240716	78200	71.36	20231030	0.09	N	039490	5000	1311 억	6651461	N	N	59	N	N
15	20241030	110519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132700	-2100	5	-1.56	3921359500	29640	112.71	135800	135800	130700	175200	94400	134800	132299.58	26.06	-13675	138333	136566	135233	133466	132133	137450	134350	1311	40400	5000	94360	100	1	25526706	33874	8.83	0.77	12	0.12	15021.00	172847.00	146400	20240716	-9.36	75300	20231024	76.23	146400	-9.36	20240716	91200	45.50	20240116	146400	-9.36	20240716	78200	69.69	20231030	0.09	N	039490	5000	1311 억	6651461	N	N	59	N	N
16	20241030	100516	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132400	-2400	5	-1.78	2749477100	20770	78.98	135800	135800	130700	175200	94400	134800	132377.33	26.06	-10242	138333	136566	135233	133466	132133	137450	134350	1311	40400	5000	94360	100	1	25526706	33797	8.81	0.77	12	0.08	15021.00	172847.00	146400	20240716	-9.56	75300	20231024	75.83	146400	-9.56	20240716	91200	45.18	20240116	146400	-9.56	20240716	78200	69.31	20231030	0.09	N	039490	5000	1311 억	6651461	N	N	59	N	N
17	20241030	090519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134700	-100	5	-0.07	277870100	2060	7.83	135800	135800	134300	175200	94400	134800	134888.40	26.06	-1395	138333	136566	135233	133466	132133	137450	134350	1311	40400	5000	94360	100	1	25526706	34384	8.97	0.78	12	0.01	15021.00	172847.00	146400	20240716	-7.99	75300	20231024	78.88	146400	-7.99	20240716	91200	47.70	20240116	146400	-7.99	20240716	78200	72.25	20231030	0.09	N	039490	5000	1311 억	6651461	N	N	59	N	N
18	20241029	160501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134800	100	2	0.07	3552687000	26278	55.53	134700	137000	133900	175100	94300	134700	135196.70	26.06	-1042	137233	135966	134733	133466	132233	135350	132850	1311	40400	5000	94290	100	1	25526706	34410	8.97	0.78	12	0.10	15021.00	172847.00	146400	20240716	-7.92	75300	20231024	79.02	146400	-7.92	20240716	91200	47.81	20240116	146400	-7.92	20240716	78200	72.38	20231030	0.08	N	039490	5000	1311 억	6651212	N	N	59	N	N
19	20241029	150511	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135000	300	2	0.22	3308433300	24468	51.71	134700	137000	133900	175100	94300	134700	135214.70	26.06	-497	137233	135966	134733	133466	132233	135350	132850	1311	40400	5000	94290	100	1	25526706	34461	8.99	0.78	12	0.10	15021.00	172847.00	146400	20240716	-7.79	75300	20231024	79.28	146400	-7.79	20240716	91200	48.03	20240116	146400	-7.79	20240716	78200	72.63	20231030	0.08	N	039490	5000	1311 억	6651212	N	N	125	N	N
20	20241029	140456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135000	300	2	0.22	2557045700	18900	39.94	134700	137000	133900	175100	94300	134700	135293.42	26.06	742	137233	135966	134733	133466	132233	135350	132850	1311	40400	5000	94290	100	1	25526706	34461	8.99	0.78	12	0.07	15021.00	172847.00	146400	20240716	-7.79	75300	20231024	79.28	146400	-7.79	20240716	91200	48.03	20240116	146400	-7.79	20240716	78200	72.63	20231030	0.08	N	039490	5000	1311 억	6651212	N	N	125	N	N
21	20241029	130505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134200	-500	5	-0.37	2078165000	15339	32.41	134700	137000	134200	175100	94300	134700	135482.43	26.06	1192	137233	135966	134733	133466	132233	135350	132850	1311	40400	5000	94290	100	1	25526706	34257	8.93	0.78	12	0.06	15021.00	172847.00	146400	20240716	-8.33	75300	20231024	78.22	146400	-8.33	20240716	91200	47.15	20240116	146400	-8.33	20240716	78200	71.61	20231030	0.08	N	039490	5000	1311 억	6651212	N	N	125	N	N
22	20241029	120507	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135100	400	2	0.30	1774124200	13083	27.65	134700	137000	134200	175100	94300	134700	135605.30	26.06	2259	137233	135966	134733	133466	132233	135350	132850	1311	40400	5000	94290	100	1	25526706	34487	8.99	0.78	12	0.05	15021.00	172847.00	146400	20240716	-7.72	75300	20231024	79.42	146400	-7.72	20240716	91200	48.14	20240116	146400	-7.72	20240716	78200	72.76	20231030	0.08	N	039490	5000	1311 억	6651212	N	N	125	N	N
23	20241029	110518	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135300	600	2	0.45	1612060200	11884	25.11	134700	137000	134200	175100	94300	134700	135649.63	26.06	2433	137233	135966	134733	133466	132233	135350	132850	1311	40400	5000	94290	100	1	25526706	34538	9.01	0.78	12	0.05	15021.00	172847.00	146400	20240716	-7.58	75300	20231024	79.68	146400	-7.58	20240716	91200	48.36	20240116	146400	-7.58	20240716	78200	73.02	20231030	0.08	N	039490	5000	1311 억	6651212	N	N	125	N	N
24	20241029	100506	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135200	500	2	0.37	1020835200	7522	15.90	134700	137000	134200	175100	94300	134700	135713.27	26.06	808	137233	135966	134733	133466	132233	135350	132850	1311	40400	5000	94290	100	1	25526706	34512	9.00	0.78	12	0.03	15021.00	172847.00	146400	20240716	-7.65	75300	20231024	79.55	146400	-7.65	20240716	91200	48.25	20240116	146400	-7.65	20240716	78200	72.89	20231030	0.08	N	039490	5000	1311 억	6651212	N	N	125	N	N
25	20241028	160501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134700	0	3	0.00	6354340200	47312	72.41	135900	136000	133500	175100	94300	134700	134307.12	26.07	978	142433	138566	136633	132766	130833	137600	131800	1311	40400	5000	94290	100	1	25526706	34384	8.97	0.78	12	0.19	15021.00	172847.00	146400	20240716	-7.99	75300	20231024	78.88	146400	-7.99	20240716	91200	47.70	20240116	146400	-7.99	20240716	78200	72.25	20231030	0.08	N	039490	5000	1311 억	6655772	N	N	125	N	N
26	20241028	150503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135000	300	2	0.22	5816367100	43320	66.30	135900	136000	133500	175100	94300	134700	134265.14	26.07	-1676	142433	138566	136633	132766	130833	137600	131800	1311	40400	5000	94290	100	1	25526706	34461	8.99	0.78	12	0.17	15021.00	172847.00	146400	20240716	-7.79	75300	20231024	79.28	146400	-7.79	20240716	91200	48.03	20240116	146400	-7.79	20240716	78200	72.63	20231030	0.08	N	039490	5000	1311 억	6655772	N	N	524	N	N
27	20241028	140507	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134100	-600	5	-0.45	4518235300	33672	51.53	135900	136000	133500	175100	94300	134700	134183.71	26.07	-5217	142433	138566	136633	132766	130833	137600	131800	1311	40400	5000	94290	100	1	25526706	34231	8.93	0.78	12	0.13	15021.00	172847.00	146400	20240716	-8.40	75300	20231024	78.09	146400	-8.40	20240716	91200	47.04	20240116	146400	-8.40	20240716	78200	71.48	20231030	0.08	N	039490	5000	1311 억	6655772	N	N	524	N	N
28	20241028	130503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	-1000	5	-0.74	4081389700	30408	46.54	135900	136000	133500	175100	94300	134700	134220.87	26.07	-5312	142433	138566	136633	132766	130833	137600	131800	1311	40400	5000	94290	100	1	25526706	34129	8.90	0.77	12	0.12	15021.00	172847.00	146400	20240716	-8.67	75300	20231024	77.56	146400	-8.67	20240716	91200	46.60	20240116	146400	-8.67	20240716	78200	70.97	20231030	0.08	N	039490	5000	1311 억	6655772	N	N	524	N	N
29	20241028	120504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	-1000	5	-0.74	3536213600	26331	40.30	135900	136000	133600	175100	94300	134700	134298.45	26.07	-4707	142433	138566	136633	132766	130833	137600	131800	1311	40400	5000	94290	100	1	25526706	34129	8.90	0.77	12	0.10	15021.00	172847.00	146400	20240716	-8.67	75300	20231024	77.56	146400	-8.67	20240716	91200	46.60	20240116	146400	-8.67	20240716	78200	70.97	20231030	0.08	N	039490	5000	1311 억	6655772	N	N	524	N	N
30	20241028	110424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134300	-400	5	-0.30	2883649400	21456	32.84	135900	136000	133600	175100	94300	134700	134398.23	26.07	-1998	142433	138566	136633	132766	130833	137600	131800	1311	40400	5000	94290	100	1	25526706	34282	8.94	0.78	12	0.08	15021.00	172847.00	146400	20240716	-8.27	75300	20231024	78.35	146400	-8.27	20240716	91200	47.26	20240116	146400	-8.27	20240716	78200	71.74	20231030	0.08	N	039490	5000	1311 억	6655772	N	N	524	N	N
31	20241028	100500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134700	0	3	0.00	1806615200	13446	20.58	135900	136000	133600	175100	94300	134700	134360.72	26.07	-963	142433	138566	136633	132766	130833	137600	131800	1311	40400	5000	94290	100	1	25526706	34384	8.97	0.78	12	0.05	15021.00	172847.00	146400	20240716	-7.99	75300	20231024	78.88	146400	-7.99	20240716	91200	47.70	20240116	146400	-7.99	20240716	78200	72.25	20231030	0.08	N	039490	5000	1311 억	6655772	N	N	524	N	N
32	20241028	090501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133900	-800	5	-0.59	278501300	2068	3.16	135900	136000	133800	175100	94300	134700	134671.77	26.07	-108	142433	138566	136633	132766	130833	137600	131800	1311	40400	5000	94290	100	1	25526706	34180	8.91	0.77	12	0.01	15021.00	172847.00	146400	20240716	-8.54	75300	20231024	77.82	146400	-8.54	20240716	91200	46.82	20240116	146400	-8.54	20240716	78200	71.23	20231030	0.08	N	039490	5000	1311 억	6655772	N	N	524	N	N
33	20241025	160500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134700	-1200	5	-0.88	8926763900	65256	128.08	134700	140500	134700	176600	95200	135900	136796.16	26.09	6705	144366	140132	137066	132832	129766	142250	134950	1311	40700	5000	95130	100	1	25526706	34384	8.97	0.78	12	0.26	15021.00	172847.00	146400	20240716	-7.99	75300	20231024	78.88	146400	-7.99	20240716	91200	47.70	20240116	146400	-7.99	20240716	76500	76.08	20231026	0.09	N	039490	5000	1311 억	6658830	N	N	524	N	N
34	20241025	150504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135000	-900	5	-0.66	8208209900	59927	117.62	134700	140500	134700	176600	95200	135900	136970.15	26.09	5806	144366	140132	137066	132832	129766	142250	134950	1311	40700	5000	95130	100	1	25526706	34461	8.99	0.78	12	0.23	15021.00	172847.00	146400	20240716	-7.79	75300	20231024	79.28	146400	-7.79	20240716	91200	48.03	20240116	146400	-7.79	20240716	76500	76.47	20231026	0.09	N	039490	5000	1311 억	6658830	N	N	134	N	N
35	20241025	140503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134900	-1000	5	-0.74	6746549200	49101	96.37	134700	140500	134700	176600	95200	135900	137401.46	26.09	4949	144366	140132	137066	132832	129766	142250	134950	1311	40700	5000	95130	100	1	25526706	34436	8.98	0.78	12	0.19	15021.00	172847.00	146400	20240716	-7.86	75300	20231024	79.15	146400	-7.86	20240716	91200	47.92	20240116	146400	-7.86	20240716	76500	76.34	20231026	0.09	N	039490	5000	1311 억	6658830	N	N	134	N	N
36	20241025	130504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136500	600	2	0.44	5474120600	39730	77.98	134700	140500	134700	176600	95200	135900	137783.05	26.09	6959	144366	140132	137066	132832	129766	142250	134950	1311	40700	5000	95130	100	1	25526706	34844	9.09	0.79	12	0.16	15021.00	172847.00	146400	20240716	-6.76	75300	20231024	81.27	146400	-6.76	20240716	91200	49.67	20240116	146400	-6.76	20240716	76500	78.43	20231026	0.09	N	039490	5000	1311 억	6658830	N	N	134	N	N
37	20241025	120505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136100	200	2	0.15	4784035000	34656	68.02	134700	140500	134700	176600	95200	135900	138043.48	26.09	8122	144366	140132	137066	132832	129766	142250	134950	1311	40700	5000	95130	100	1	25526706	34742	9.06	0.79	12	0.14	15021.00	172847.00	146400	20240716	-7.04	75300	20231024	80.74	146400	-7.04	20240716	91200	49.23	20240116	146400	-7.04	20240716	76500	77.91	20231026	0.09	N	039490	5000	1311 억	6658830	N	N	134	N	N
38	20241025	110501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136400	500	2	0.37	4287561800	31018	60.88	134700	140500	134700	176600	95200	135900	138228.18	26.09	8690	144366	140132	137066	132832	129766	142250	134950	1311	40700	5000	95130	100	1	25526706	34818	9.08	0.79	12	0.12	15021.00	172847.00	146400	20240716	-6.83	75300	20231024	81.14	146400	-6.83	20240716	91200	49.56	20240116	146400	-6.83	20240716	76500	78.30	20231026	0.09	N	039490	5000	1311 억	6658830	N	N	134	N	N
39	20241025	100503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138300	2400	2	1.77	3056053600	22050	43.28	134700	140500	134700	176600	95200	135900	138596.54	26.09	9066	144366	140132	137066	132832	129766	142250	134950	1311	40700	5000	95130	100	1	25526706	35303	9.21	0.80	12	0.09	15021.00	172847.00	146400	20240716	-5.53	75300	20231024	83.67	146400	-5.53	20240716	91200	51.64	20240116	146400	-5.53	20240716	76500	80.78	20231026	0.09	N	039490	5000	1311 억	6658830	N	N	134	N	N
40	20241025	090502	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137200	1300	2	0.96	182741300	1338	2.63	134700	137700	134700	176600	95200	135900	136577.95	26.09	604	144366	140132	137066	132832	129766	142250	134950	1311	40700	5000	95130	100	1	25526706	35023	9.13	0.79	12	0.01	15021.00	172847.00	146400	20240716	-6.28	75300	20231024	82.20	146400	-6.28	20240716	91200	50.44	20240116	146400	-6.28	20240716	76500	79.35	20231026	0.09	N	039490	5000	1311 억	6658830	N	N	134	N	N
41	20241024	160454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135900	100	2	0.07	6981209800	50870	147.49	135500	141300	134000	176500	95100	135800	137236.60	26.09	-1433	139133	137466	136433	134766	133733	136950	134250	1311	40700	5000	95060	100	1	25526706	34691	9.05	0.79	12	0.20	15021.00	172847.00	146400	20240716	-7.17	75300	20231024	80.48	146400	-7.17	20240716	91200	49.01	20240116	146400	-7.17	20240716	75300	80.48	20231024	0.10	N	039490	5000	1311 억	6661129	N	N	134	N	N
42	20241024	150457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135500	-300	5	-0.22	6659756800	48499	140.62	135500	141300	134000	176500	95100	135800	137317.40	26.09	-1865	139133	137466	136433	134766	133733	136950	134250	1311	40700	5000	95060	100	1	25526706	34589	9.02	0.78	12	0.19	15021.00	172847.00	146400	20240716	-7.45	75300	20231024	79.95	146400	-7.45	20240716	91200	48.57	20240116	146400	-7.45	20240716	75300	79.95	20231024	0.10	N	039490	5000	1311 억	6661129	N	N	2228	N	N
43	20241024	140447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135000	-800	5	-0.59	6279011500	45686	132.46	135500	141300	134000	176500	95100	135800	137438.42	26.09	-2998	139133	137466	136433	134766	133733	136950	134250	1311	40700	5000	95060	100	1	25526706	34461	8.99	0.78	12	0.18	15021.00	172847.00	146400	20240716	-7.79	75300	20231024	79.28	146400	-7.79	20240716	91200	48.03	20240116	146400	-7.79	20240716	75300	79.28	20231024	0.10	N	039490	5000	1311 억	6661129	N	N	2228	N	N
44	20241024	130457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134800	-1000	5	-0.74	5892862200	42825	124.17	135500	141300	134000	176500	95100	135800	137603.32	26.09	-1966	139133	137466	136433	134766	133733	136950	134250	1311	40700	5000	95060	100	1	25526706	34410	8.97	0.78	12	0.17	15021.00	172847.00	146400	20240716	-7.92	75300	20231024	79.02	146400	-7.92	20240716	91200	47.81	20240116	146400	-7.92	20240716	75300	79.02	20231024	0.10	N	039490	5000	1311 억	6661129	N	N	2228	N	N
45	20241024	120456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135300	-500	5	-0.37	5267878300	38187	110.72	135500	141300	135200	176500	95100	135800	137949.52	26.09	-454	139133	137466	136433	134766	133733	136950	134250	1311	40700	5000	95060	100	1	25526706	34538	9.01	0.78	12	0.15	15021.00	172847.00	146400	20240716	-7.58	75300	20231024	79.68	146400	-7.58	20240716	91200	48.36	20240116	146400	-7.58	20240716	75300	79.68	20231024	0.10	N	039490	5000	1311 억	6661129	N	N	2228	N	N
46	20241024	110459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135800	0	3	0.00	4803209000	34757	100.77	135500	141300	135500	176500	95100	135800	138194.00	26.09	429	139133	137466	136433	134766	133733	136950	134250	1311	40700	5000	95060	100	1	25526706	34665	9.04	0.79	12	0.14	15021.00	172847.00	146400	20240716	-7.24	75300	20231024	80.35	146400	-7.24	20240716	91200	48.90	20240116	146400	-7.24	20240716	75300	80.35	20231024	0.10	N	039490	5000	1311 억	6661129	N	N	2228	N	N
47	20241024	100459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136100	300	2	0.22	3923379100	28309	82.08	135500	141300	135500	176500	95100	135800	138591.23	26.09	854	139133	137466	136433	134766	133733	136950	134250	1311	40700	5000	95060	100	1	25526706	34742	9.06	0.79	12	0.11	15021.00	172847.00	146400	20240716	-7.04	75300	20231024	80.74	146400	-7.04	20240716	91200	49.23	20240116	146400	-7.04	20240716	75300	80.74	20231024	0.10	N	039490	5000	1311 억	6661129	N	N	2228	N	N
48	20241024	090535	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138800	3000	2	2.21	354004000	2569	7.45	135500	140000	135500	176500	95100	135800	137798.37	26.09	1182	139133	137466	136433	134766	133733	136950	134250	1311	40700	5000	95060	100	1	25526706	35431	9.24	0.80	12	0.01	15021.00	172847.00	146400	20240716	-5.19	75300	20231024	84.33	146400	-5.19	20240716	91200	52.19	20240116	146400	-5.19	20240716	75300	84.33	20231024	0.10	N	039490	5000	1311 억	6661129	N	N	2228	N	N
49	20241023	160458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135800	-1400	5	-1.02	4709561500	34478	78.54	138100	138100	135400	178300	96100	137200	136596.32	26.09	3273	139333	138266	136633	135566	133933	138800	136100	1311	41100	5000	96040	100	1	25526706	34665	9.04	0.79	12	0.14	15021.00	172847.00	146400	20240716	-7.24	75300	20231024	80.35	146400	-7.24	20240716	91200	48.90	20240116	146400	-7.24	20240716	75300	80.35	20231024	0.10	N	039490	5000	1311 억	6660989	N	N	2228	N	N
50	20241023	150506	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135600	-1600	5	-1.17	4040666400	29551	67.32	138100	138100	135400	178300	96100	137200	136735.35	26.09	2087	139333	138266	136633	135566	133933	138800	136100	1311	41100	5000	96040	100	1	25526706	34614	9.03	0.78	12	0.12	15021.00	172847.00	146400	20240716	-7.38	75300	20231024	80.08	146400	-7.38	20240716	91200	48.68	20240116	146400	-7.38	20240716	75300	80.08	20231024	0.10	N	039490	5000	1311 억	6660989	N	N	1608	N	N
51	20241023	140507	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136400	-800	5	-0.58	3018947000	22046	50.22	138100	138100	135400	178300	96100	137200	136938.54	26.09	3368	139333	138266	136633	135566	133933	138800	136100	1311	41100	5000	96040	100	1	25526706	34818	9.08	0.79	12	0.09	15021.00	172847.00	146400	20240716	-6.83	75300	20231024	81.14	146400	-6.83	20240716	91200	49.56	20240116	146400	-6.83	20240716	75300	81.14	20231024	0.10	N	039490	5000	1311 억	6660989	N	N	1608	N	N
52	20241023	130500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137800	600	2	0.44	2332232700	17043	38.83	138100	138100	135400	178300	96100	137200	136844.02	26.09	4378	139333	138266	136633	135566	133933	138800	136100	1311	41100	5000	96040	100	1	25526706	35176	9.17	0.80	12	0.07	15021.00	172847.00	146400	20240716	-5.87	75300	20231024	83.00	146400	-5.87	20240716	91200	51.10	20240116	146400	-5.87	20240716	75300	83.00	20231024	0.10	N	039490	5000	1311 억	6660989	N	N	1608	N	N
53	20241023	120458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137700	500	2	0.36	2025927400	14813	33.75	138100	138100	135400	178300	96100	137200	136766.85	26.09	3753	139333	138266	136633	135566	133933	138800	136100	1311	41100	5000	96040	100	1	25526706	35150	9.17	0.80	12	0.06	15021.00	172847.00	146400	20240716	-5.94	75300	20231024	82.87	146400	-5.94	20240716	91200	50.99	20240116	146400	-5.94	20240716	75300	82.87	20231024	0.10	N	039490	5000	1311 억	6660989	N	N	1608	N	N
54	20241023	110457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137600	400	2	0.29	1621212700	11871	27.04	138100	138100	135400	178300	96100	137200	136569.18	26.09	3311	139333	138266	136633	135566	133933	138800	136100	1311	41100	5000	96040	100	1	25526706	35125	9.16	0.80	12	0.05	15021.00	172847.00	146400	20240716	-6.01	75300	20231024	82.74	146400	-6.01	20240716	91200	50.88	20240116	146400	-6.01	20240716	75300	82.74	20231024	0.10	N	039490	5000	1311 억	6660989	N	N	1608	N	N
55	20241023	100458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136400	-800	5	-0.58	798252400	5865	13.36	138100	138100	135400	178300	96100	137200	136104.42	26.09	133	139333	138266	136633	135566	133933	138800	136100	1311	41100	5000	96040	100	1	25526706	34818	9.08	0.79	12	0.02	15021.00	172847.00	146400	20240716	-6.83	75300	20231024	81.14	146400	-6.83	20240716	91200	49.56	20240116	146400	-6.83	20240716	75300	81.14	20231024	0.10	N	039490	5000	1311 억	6660989	N	N	1608	N	N
56	20241023	090458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137500	300	2	0.22	25695700	187	0.43	138100	138100	136300	178300	96100	137200	137410.16	26.09	72	139333	138266	136633	135566	133933	138800	136100	1311	41100	5000	96040	100	1	25526706	35099	9.15	0.80	12	0.00	15021.00	172847.00	146400	20240716	-6.08	75300	20231024	82.60	146400	-6.08	20240716	91200	50.77	20240116	146400	-6.08	20240716	75300	82.60	20231024	0.10	N	039490	5000	1311 억	6660989	N	N	1608	N	N
57	20241022	160452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137200	1100	2	0.81	5995942400	43885	134.18	135000	137700	135000	176900	95300	136100	136628.46	26.06	15070	140300	138200	136700	134600	133100	137450	133850	1311	40800	5000	95270	100	1	25526706	35023	9.13	0.79	12	0.17	15021.00	172847.00	146400	20240716	-6.28	75300	20231024	82.20	146400	-6.28	20240716	91200	50.44	20240116	146400	-6.28	20240716	75300	82.20	20231024	0.10	N	039490	5000	1311 억	6651978	N	N	1608	N	N
58	20241022	150458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136900	800	2	0.59	5647972700	41347	126.42	135000	137700	135000	176900	95300	136100	136599.33	26.06	13849	140300	138200	136700	134600	133100	137450	133850	1311	40800	5000	95270	100	1	25526706	34946	9.11	0.79	12	0.16	15021.00	172847.00	146400	20240716	-6.49	75300	20231024	81.81	146400	-6.49	20240716	91200	50.11	20240116	146400	-6.49	20240716	75300	81.81	20231024	0.10	N	039490	5000	1311 억	6651978	N	N	1438	N	N
59	20241022	140459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136800	700	2	0.51	4488679600	32869	100.50	135000	137700	135000	176900	95300	136100	136562.71	26.06	10214	140300	138200	136700	134600	133100	137450	133850	1311	40800	5000	95270	100	1	25526706	34921	9.11	0.79	12	0.13	15021.00	172847.00	146400	20240716	-6.56	75300	20231024	81.67	146400	-6.56	20240716	91200	50.00	20240116	146400	-6.56	20240716	75300	81.67	20231024	0.10	N	039490	5000	1311 억	6651978	N	N	1438	N	N
60	20241022	130458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137000	900	2	0.66	3912509300	28667	87.65	135000	137700	135000	176900	95300	136100	136481.30	26.06	7982	140300	138200	136700	134600	133100	137450	133850	1311	40800	5000	95270	100	1	25526706	34972	9.12	0.79	12	0.11	15021.00	172847.00	146400	20240716	-6.42	75300	20231024	81.94	146400	-6.42	20240716	91200	50.22	20240116	146400	-6.42	20240716	75300	81.94	20231024	0.10	N	039490	5000	1311 억	6651978	N	N	1438	N	N
61	20241022	120457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136800	700	2	0.51	3374105700	24727	75.60	135000	137700	135000	176900	95300	136100	136454.31	26.06	6769	140300	138200	136700	134600	133100	137450	133850	1311	40800	5000	95270	100	1	25526706	34921	9.11	0.79	12	0.10	15021.00	172847.00	146400	20240716	-6.56	75300	20231024	81.67	146400	-6.56	20240716	91200	50.00	20240116	146400	-6.56	20240716	75300	81.67	20231024	0.10	N	039490	5000	1311 억	6651978	N	N	1438	N	N
62	20241022	110455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136800	700	2	0.51	2839758500	20821	63.66	135000	137700	135000	176900	95300	136100	136389.15	26.06	5776	140300	138200	136700	134600	133100	137450	133850	1311	40800	5000	95270	100	1	25526706	34921	9.11	0.79	12	0.08	15021.00	172847.00	146400	20240716	-6.56	75300	20231024	81.67	146400	-6.56	20240716	91200	50.00	20240116	146400	-6.56	20240716	75300	81.67	20231024	0.10	N	039490	5000	1311 억	6651978	N	N	1438	N	N
63	20241022	100455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	200	2	0.15	1932436600	14158	43.29	135000	137700	135000	176900	95300	136100	136490.79	26.06	3427	140300	138200	136700	134600	133100	137450	133850	1311	40800	5000	95270	100	1	25526706	34793	9.07	0.79	12	0.06	15021.00	172847.00	146400	20240716	-6.90	75300	20231024	81.01	146400	-6.90	20240716	91200	49.45	20240116	146400	-6.90	20240716	75300	81.01	20231024	0.10	N	039490	5000	1311 억	6651978	N	N	1438	N	N
64	20241022	090456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135500	-600	5	-0.44	108424600	802	2.45	135000	136000	135000	176900	95300	136100	135192.77	26.06	-132	140300	138200	136700	134600	133100	137450	133850	1311	40800	5000	95270	100	1	25526706	34589	9.02	0.78	12	0.00	15021.00	172847.00	146400	20240716	-7.45	75300	20231024	79.95	146400	-7.45	20240716	91200	48.57	20240116	146400	-7.45	20240716	75300	79.95	20231024	0.10	N	039490	5000	1311 억	6651978	N	N	1438	N	N
65	20241021	160452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136100	-1700	5	-1.23	4453338100	32682	101.54	138700	138800	135200	179100	96500	137800	136262.86	26.09	-2918	139933	138866	137633	136566	135333	139400	137100	1311	41300	5000	96460	100	1	25526706	34742	9.06	0.79	12	0.13	15021.00	172847.00	146400	20240716	-7.04	75300	20231024	80.74	146400	-7.04	20240716	91200	49.23	20240116	146400	-7.04	20240716	75300	80.74	20231024	0.10	N	039490	5000	1311 억	6660453	N	N	1437	N	N
66	20241021	150455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136700	-1100	5	-0.80	4005237900	29398	91.34	138700	138800	135200	179100	96500	137800	136241.85	26.09	-2570	139933	138866	137633	136566	135333	139400	137100	1311	41300	5000	96460	100	1	25526706	34895	9.10	0.79	12	0.12	15021.00	172847.00	146400	20240716	-6.63	75300	20231024	81.54	146400	-6.63	20240716	91200	49.89	20240116	146400	-6.63	20240716	75300	81.54	20231024	0.10	N	039490	5000	1311 억	6660453	N	N	209	N	N
67	20241021	140457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136800	-1000	5	-0.73	3397604100	24952	77.52	138700	138800	135200	179100	96500	137800	136165.60	26.09	-3334	139933	138866	137633	136566	135333	139400	137100	1311	41300	5000	96460	100	1	25526706	34921	9.11	0.79	12	0.10	15021.00	172847.00	146400	20240716	-6.56	75300	20231024	81.67	146400	-6.56	20240716	91200	50.00	20240116	146400	-6.56	20240716	75300	81.67	20231024	0.10	N	039490	5000	1311 억	6660453	N	N	209	N	N
68	20241021	130454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	-1500	5	-1.09	2980337500	21894	68.02	138700	138800	135200	179100	96500	137800	136125.77	26.09	-4436	139933	138866	137633	136566	135333	139400	137100	1311	41300	5000	96460	100	1	25526706	34793	9.07	0.79	12	0.09	15021.00	172847.00	146400	20240716	-6.90	75300	20231024	81.01	146400	-6.90	20240716	91200	49.45	20240116	146400	-6.90	20240716	75300	81.01	20231024	0.10	N	039490	5000	1311 억	6660453	N	N	209	N	N
69	20241021	120455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136000	-1800	5	-1.31	2726881300	20032	62.24	138700	138800	135200	179100	96500	137800	136126.26	26.09	-4559	139933	138866	137633	136566	135333	139400	137100	1311	41300	5000	96460	100	1	25526706	34716	9.05	0.79	12	0.08	15021.00	172847.00	146400	20240716	-7.10	75300	20231024	80.61	146400	-7.10	20240716	91200	49.12	20240116	146400	-7.10	20240716	75300	80.61	20231024	0.10	N	039490	5000	1311 억	6660453	N	N	209	N	N
70	20241021	110452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	-1500	5	-1.09	2324983700	17083	53.08	138700	138800	135200	179100	96500	137800	136099.26	26.09	-4447	139933	138866	137633	136566	135333	139400	137100	1311	41300	5000	96460	100	1	25526706	34793	9.07	0.79	12	0.07	15021.00	172847.00	146400	20240716	-6.90	75300	20231024	81.01	146400	-6.90	20240716	91200	49.45	20240116	146400	-6.90	20240716	75300	81.01	20231024	0.10	N	039490	5000	1311 억	6660453	N	N	209	N	N
71	20241021	100455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135400	-2400	5	-1.74	1468374400	10783	33.50	138700	138800	135200	179100	96500	137800	136174.94	26.09	-3266	139933	138866	137633	136566	135333	139400	137100	1311	41300	5000	96460	100	1	25526706	34563	9.01	0.78	12	0.04	15021.00	172847.00	146400	20240716	-7.51	75300	20231024	79.81	146400	-7.51	20240716	91200	48.46	20240116	146400	-7.51	20240716	75300	79.81	20231024	0.10	N	039490	5000	1311 억	6660453	N	N	209	N	N
72	20241021	090452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137900	100	2	0.07	66394000	480	1.49	138700	138800	137800	179100	96500	137800	138320.83	26.09	88	139933	138866	137633	136566	135333	139400	137100	1311	41300	5000	96460	100	1	25526706	35201	9.18	0.80	12	0.00	15021.00	172847.00	146400	20240716	-5.81	75300	20231024	83.13	146400	-5.81	20240716	91200	51.21	20240116	146400	-5.81	20240716	75300	83.13	20231024	0.10	N	039490	5000	1311 억	6660453	N	N	209	N	N
73	20241018	160452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137800	1500	2	1.10	4419246000	32114	89.75	137600	138700	136400	177100	95500	136300	137611.40	26.08	7133	141500	138900	137600	135000	133700	138250	134350	1311	40800	5000	95410	100	1	25526706	35176	9.17	0.80	12	0.13	15021.00	172847.00	146400	20240716	-5.87	75300	20231024	83.00	146400	-5.87	20240716	91200	51.10	20240116	146400	-5.87	20240716	75300	83.00	20231024	0.09	N	039490	5000	1311 억	6656290	N	N	209	N	N
74	20241018	150501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137600	1300	2	0.95	4014900700	29179	81.55	137600	138700	136400	177100	95500	136300	137595.78	26.08	6539	141500	138900	137600	135000	133700	138250	134350	1311	40800	5000	95410	100	1	25526706	35125	9.16	0.80	12	0.11	15021.00	172847.00	146400	20240716	-6.01	75300	20231024	82.74	146400	-6.01	20240716	91200	50.88	20240116	146400	-6.01	20240716	75300	82.74	20231024	0.09	N	039490	5000	1311 억	6656290	N	N	102	N	N
75	20241018	140507	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137400	1100	2	0.81	3494378100	25387	70.95	137600	138700	136400	177100	95500	136300	137644.65	26.08	6746	141500	138900	137600	135000	133700	138250	134350	1311	40800	5000	95410	100	1	25526706	35074	9.15	0.79	12	0.10	15021.00	172847.00	146400	20240716	-6.15	75300	20231024	82.47	146400	-6.15	20240716	91200	50.66	20240116	146400	-6.15	20240716	75300	82.47	20231024	0.09	N	039490	5000	1311 억	6656290	N	N	102	N	N
76	20241018	130454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137300	1000	2	0.73	2656995100	19281	53.89	137600	138700	136400	177100	95500	136300	137804.19	26.08	3941	141500	138900	137600	135000	133700	138250	134350	1311	40800	5000	95410	100	1	25526706	35048	9.14	0.79	12	0.08	15021.00	172847.00	146400	20240716	-6.22	75300	20231024	82.34	146400	-6.22	20240716	91200	50.55	20240116	146400	-6.22	20240716	75300	82.34	20231024	0.09	N	039490	5000	1311 억	6656290	N	N	102	N	N
77	20241018	120459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137300	1000	2	0.73	2420203800	17556	49.07	137600	138700	136400	177100	95500	136300	137856.66	26.08	3427	141500	138900	137600	135000	133700	138250	134350	1311	40800	5000	95410	100	1	25526706	35048	9.14	0.79	12	0.07	15021.00	172847.00	146400	20240716	-6.22	75300	20231024	82.34	146400	-6.22	20240716	91200	50.55	20240116	146400	-6.22	20240716	75300	82.34	20231024	0.09	N	039490	5000	1311 억	6656290	N	N	102	N	N
78	20241018	110458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138300	2000	2	1.47	1979572500	14356	40.12	137600	138700	136400	177100	95500	136300	137892.20	26.08	4286	141500	138900	137600	135000	133700	138250	134350	1311	40800	5000	95410	100	1	25526706	35303	9.21	0.80	12	0.06	15021.00	172847.00	146400	20240716	-5.53	75300	20231024	83.67	146400	-5.53	20240716	91200	51.64	20240116	146400	-5.53	20240716	75300	83.67	20231024	0.09	N	039490	5000	1311 억	6656290	N	N	102	N	N
79	20241018	100454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138300	2000	2	1.47	1405143800	10204	28.52	137600	138400	136400	177100	95500	136300	137705.88	26.08	3797	141500	138900	137600	135000	133700	138250	134350	1311	40800	5000	95410	100	1	25526706	35303	9.21	0.80	12	0.04	15021.00	172847.00	146400	20240716	-5.53	75300	20231024	83.67	146400	-5.53	20240716	91200	51.64	20240116	146400	-5.53	20240716	75300	83.67	20231024	0.09	N	039490	5000	1311 억	6656290	N	N	102	N	N
80	20241018	090454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137000	700	2	0.51	45641200	332	0.93	137600	137600	136900	177100	95500	136300	137491.44	26.08	177	141500	138900	137600	135000	133700	138250	134350	1311	40800	5000	95410	100	1	25526706	34972	9.12	0.79	12	0.00	15021.00	172847.00	146400	20240716	-6.42	75300	20231024	81.94	146400	-6.42	20240716	91200	50.22	20240116	146400	-6.42	20240716	75300	81.94	20231024	0.09	N	039490	5000	1311 억	6656290	N	N	102	N	N
81	20241017	160453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	-2700	5	-1.94	4932162100	35734	60.79	138200	140200	136300	180700	97300	139000	138023.94	26.12	-11794	143600	141300	138400	136100	133200	142450	137250	1311	41700	5000	97300	100	1	25526706	34793	9.07	0.79	12	0.14	15021.00	172847.00	146400	20240716	-6.90	75300	20231024	81.01	146400	-6.90	20240716	91200	49.45	20240116	146400	-6.90	20240716	75300	81.01	20231024	0.09	N	039490	5000	1311 억	6668630	N	N	102	N	N
82	20241017	150454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136900	-2100	5	-1.51	4423850200	32014	54.46	138200	140200	136800	180700	97300	139000	138184.48	26.12	-10252	143600	141300	138400	136100	133200	142450	137250	1311	41700	5000	97300	100	1	25526706	34946	9.11	0.79	12	0.13	15021.00	172847.00	146400	20240716	-6.49	75300	20231024	81.81	146400	-6.49	20240716	91200	50.11	20240116	146400	-6.49	20240716	75300	81.81	20231024	0.09	N	039490	5000	1311 억	6668630	N	N	1861	N	N
83	20241017	140455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137200	-1800	5	-1.29	3776030700	27289	46.42	138200	140200	136900	180700	97300	139000	138371.55	26.12	-8949	143600	141300	138400	136100	133200	142450	137250	1311	41700	5000	97300	100	1	25526706	35023	9.13	0.79	12	0.11	15021.00	172847.00	146400	20240716	-6.28	75300	20231024	82.20	146400	-6.28	20240716	91200	50.44	20240116	146400	-6.28	20240716	75300	82.20	20231024	0.09	N	039490	5000	1311 억	6668630	N	N	1861	N	N
84	20241017	130453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137300	-1700	5	-1.22	3318540500	23954	40.75	138200	140200	137200	180700	97300	139000	138537.76	26.12	-7243	143600	141300	138400	136100	133200	142450	137250	1311	41700	5000	97300	100	1	25526706	35048	9.14	0.79	12	0.09	15021.00	172847.00	146400	20240716	-6.22	75300	20231024	82.34	146400	-6.22	20240716	91200	50.55	20240116	146400	-6.22	20240716	75300	82.34	20231024	0.09	N	039490	5000	1311 억	6668630	N	N	1861	N	N
85	20241017	120455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138100	-900	5	-0.65	2976168000	21465	36.52	138200	140200	137500	180700	97300	139000	138651.89	26.12	-5681	143600	141300	138400	136100	133200	142450	137250	1311	41700	5000	97300	100	1	25526706	35252	9.19	0.80	12	0.08	15021.00	172847.00	146400	20240716	-5.67	75300	20231024	83.40	146400	-5.67	20240716	91200	51.43	20240116	146400	-5.67	20240716	75300	83.40	20231024	0.09	N	039490	5000	1311 억	6668630	N	N	1861	N	N
86	20241017	110454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138800	-200	5	-0.14	2453889600	17686	30.09	138200	140200	137500	180700	97300	139000	138747.36	26.12	-4158	143600	141300	138400	136100	133200	142450	137250	1311	41700	5000	97300	100	1	25526706	35431	9.24	0.80	12	0.07	15021.00	172847.00	146400	20240716	-5.19	75300	20231024	84.33	146400	-5.19	20240716	91200	52.19	20240116	146400	-5.19	20240716	75300	84.33	20231024	0.09	N	039490	5000	1311 억	6668630	N	N	1861	N	N
87	20241017	100456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139100	100	2	0.07	1387717500	10006	17.02	138200	140200	137500	180700	97300	139000	138688.07	26.12	-1982	143600	141300	138400	136100	133200	142450	137250	1311	41700	5000	97300	100	1	25526706	35508	9.26	0.80	12	0.04	15021.00	172847.00	146400	20240716	-4.99	75300	20231024	84.73	146400	-4.99	20240716	91200	52.52	20240116	146400	-4.99	20240716	75300	84.73	20231024	0.09	N	039490	5000	1311 억	6668630	N	N	1861	N	N
88	20241017	090451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	140000	1000	2	0.72	40275100	290	0.49	138200	140200	138200	180700	97300	139000	138873.09	26.12	38	143600	141300	138400	136100	133200	142450	137250	1311	41700	5000	97300	100	1	25526706	35737	9.32	0.81	12	0.00	15021.00	172847.00	146400	20240716	-4.37	75300	20231024	85.92	146400	-4.37	20240716	91200	53.51	20240116	146400	-4.37	20240716	75300	85.92	20231024	0.09	N	039490	5000	1311 억	6668630	N	N	1861	N	N
89	20241016	160450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139000	1900	2	1.39	8162593200	58772	98.61	135500	140700	135500	178200	96000	137100	138885.73	26.10	5990	140700	138900	137300	135500	133900	138100	134700	1311	41100	5000	95970	100	1	25526706	35482	9.25	0.80	12	0.23	15021.00	172847.00	146400	20240716	-5.05	75300	20231024	84.59	146400	-5.05	20240716	91200	52.41	20240116	146400	-5.05	20240716	75300	84.59	20231024	0.09	N	039490	5000	1311 억	6663684	N	N	1861	N	N
90	20241016	150453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138900	1800	2	1.31	7444730300	53606	89.94	135500	140700	135500	178200	96000	137100	138878.68	26.10	6311	140700	138900	137300	135500	133900	138100	134700	1311	41100	5000	95970	100	1	25526706	35457	9.25	0.80	12	0.21	15021.00	172847.00	146400	20240716	-5.12	75300	20231024	84.46	146400	-5.12	20240716	91200	52.30	20240116	146400	-5.12	20240716	75300	84.46	20231024	0.09	N	039490	5000	1311 억	6663684	N	N	106	N	N
91	20241016	140452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	140200	3100	2	2.26	5784826300	41707	69.98	135500	140700	135500	178200	96000	137100	138701.57	26.10	7616	140700	138900	137300	135500	133900	138100	134700	1311	41100	5000	95970	100	1	25526706	35788	9.33	0.81	12	0.16	15021.00	172847.00	146400	20240716	-4.23	75300	20231024	86.19	146400	-4.23	20240716	91200	53.73	20240116	146400	-4.23	20240716	75300	86.19	20231024	0.09	N	039490	5000	1311 억	6663684	N	N	106	N	N
92	20241016	130452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138600	1500	2	1.09	3286149400	23865	40.04	135500	139000	135500	178200	96000	137100	137697.44	26.10	3913	140700	138900	137300	135500	133900	138100	134700	1311	41100	5000	95970	100	1	25526706	35380	9.23	0.80	12	0.09	15021.00	172847.00	146400	20240716	-5.33	75300	20231024	84.06	146400	-5.33	20240716	91200	51.97	20240116	146400	-5.33	20240716	75300	84.06	20231024	0.09	N	039490	5000	1311 억	6663684	N	N	106	N	N
93	20241016	120451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138500	1400	2	1.02	2683534100	19509	32.73	135500	139000	135500	178200	96000	137100	137553.65	26.10	3231	140700	138900	137300	135500	133900	138100	134700	1311	41100	5000	95970	100	1	25526706	35354	9.22	0.80	12	0.08	15021.00	172847.00	146400	20240716	-5.40	75300	20231024	83.93	146400	-5.40	20240716	91200	51.86	20240116	146400	-5.40	20240716	75300	83.93	20231024	0.09	N	039490	5000	1311 억	6663684	N	N	106	N	N
94	20241016	110450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138400	1300	2	0.95	2222686200	16182	27.15	135500	138400	135500	178200	96000	137100	137355.47	26.10	2301	140700	138900	137300	135500	133900	138100	134700	1311	41100	5000	95970	100	1	25526706	35329	9.21	0.80	12	0.06	15021.00	172847.00	146400	20240716	-5.46	75300	20231024	83.80	146400	-5.46	20240716	91200	51.75	20240116	146400	-5.46	20240716	75300	83.80	20231024	0.09	N	039490	5000	1311 억	6663684	N	N	106	N	N
95	20241016	100451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137200	100	2	0.07	1422086400	10376	17.41	135500	138000	135500	178200	96000	137100	137055.36	26.10	534	140700	138900	137300	135500	133900	138100	134700	1311	41100	5000	95970	100	1	25526706	35023	9.13	0.79	12	0.04	15021.00	172847.00	146400	20240716	-6.28	75300	20231024	82.20	146400	-6.28	20240716	91200	50.44	20240116	146400	-6.28	20240716	75300	82.20	20231024	0.09	N	039490	5000	1311 억	6663684	N	N	106	N	N
96	20241016	090452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136500	-600	5	-0.44	233642800	1716	2.88	135500	138000	135500	178200	96000	137100	136155.48	26.10	-284	140700	138900	137300	135500	133900	138100	134700	1311	41100	5000	95970	100	1	25526706	34844	9.09	0.79	12	0.01	15021.00	172847.00	146400	20240716	-6.76	75300	20231024	81.27	146400	-6.76	20240716	91200	49.67	20240116	146400	-6.76	20240716	75300	81.27	20231024	0.09	N	039490	5000	1311 억	6663684	N	N	106	N	N
97	20241015	160447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137100	-1100	5	-0.80	8213442500	59551	49.96	138100	139100	135700	179600	96800	138200	137922.87	26.12	-7929	144666	141432	136566	133332	128466	143050	134950	1311	41400	5000	96740	100	1	25526706	34997	9.13	0.79	12	0.23	15021.00	172847.00	146400	20240716	-6.35	75300	20231024	82.07	146400	-6.35	20240716	91200	50.33	20240116	146400	-6.35	20240716	75300	82.07	20231024	0.09	N	039490	5000	1311 억	6668337	N	N	106	N	N
98	20241015	150452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137300	-900	5	-0.65	7760579500	56251	47.19	138100	139100	135700	179600	96800	138200	137963.41	26.12	-8017	144666	141432	136566	133332	128466	143050	134950	1311	41400	5000	96740	100	1	25526706	35048	9.14	0.79	12	0.22	15021.00	172847.00	146400	20240716	-6.22	75300	20231024	82.34	146400	-6.22	20240716	91200	50.55	20240116	146400	-6.22	20240716	75300	82.34	20231024	0.09	N	039490	5000	1311 억	6668337	N	N	574	N	N
99	20241015	140451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138300	100	2	0.07	6654526700	48235	40.46	138100	139100	135700	179600	96800	138200	137960.54	26.12	-7085	144666	141432	136566	133332	128466	143050	134950	1311	41400	5000	96740	100	1	25526706	35303	9.21	0.80	12	0.19	15021.00	172847.00	146400	20240716	-5.53	75300	20231024	83.67	146400	-5.53	20240716	91200	51.64	20240116	146400	-5.53	20240716	75300	83.67	20231024	0.09	N	039490	5000	1311 억	6668337	N	N	574	N	N
100	20241015	130451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138600	400	2	0.29	5744446700	41661	34.95	138100	139100	135700	179600	96800	138200	137885.47	26.12	-6766	144666	141432	136566	133332	128466	143050	134950	1311	41400	5000	96740	100	1	25526706	35380	9.23	0.80	12	0.16	15021.00	172847.00	146400	20240716	-5.33	75300	20231024	84.06	146400	-5.33	20240716	91200	51.97	20240116	146400	-5.33	20240716	75300	84.06	20231024	0.09	N	039490	5000	1311 억	6668337	N	N	574	N	N
101	20241015	120450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138500	300	2	0.22	4773231300	34663	29.08	138100	139100	135700	179600	96800	138200	137703.93	26.12	-5951	144666	141432	136566	133332	128466	143050	134950	1311	41400	5000	96740	100	1	25526706	35354	9.22	0.80	12	0.14	15021.00	172847.00	146400	20240716	-5.40	75300	20231024	83.93	146400	-5.40	20240716	91200	51.86	20240116	146400	-5.40	20240716	75300	83.93	20231024	0.09	N	039490	5000	1311 억	6668337	N	N	574	N	N
102	20241015	110452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138600	400	2	0.29	3390244900	24691	20.71	138100	139000	135700	179600	96800	138200	137306.91	26.12	-6199	144666	141432	136566	133332	128466	143050	134950	1311	41400	5000	96740	100	1	25526706	35380	9.23	0.80	12	0.10	15021.00	172847.00	146400	20240716	-5.33	75300	20231024	84.06	146400	-5.33	20240716	91200	51.97	20240116	146400	-5.33	20240716	75300	84.06	20231024	0.09	N	039490	5000	1311 억	6668337	N	N	574	N	N
103	20241015	100452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136500	-1700	5	-1.23	2243415600	16343	13.71	138100	139000	135700	179600	96800	138200	137270.73	26.12	-5604	144666	141432	136566	133332	128466	143050	134950	1311	41400	5000	96740	100	1	25526706	34844	9.09	0.79	12	0.06	15021.00	172847.00	146400	20240716	-6.76	75300	20231024	81.27	146400	-6.76	20240716	91200	49.67	20240116	146400	-6.76	20240716	75300	81.27	20231024	0.09	N	039490	5000	1311 억	6668337	N	N	574	N	N
104	20241015	090450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138400	200	2	0.14	316110700	2288	1.92	138100	138600	137500	179600	96800	138200	138160.27	26.12	-1372	144666	141432	136566	133332	128466	143050	134950	1311	41400	5000	96740	100	1	25526706	35329	9.21	0.80	12	0.01	15021.00	172847.00	146400	20240716	-5.46	75300	20231024	83.80	146400	-5.46	20240716	91200	51.75	20240116	146400	-5.46	20240716	75300	83.80	20231024	0.09	N	039490	5000	1311 억	6668337	N	N	574	N	N
105	20241014	160439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138200	6200	2	4.70	16367572900	119181	331.61	132000	139800	131700	171600	92400	132000	137333.76	26.04	30440	136200	134100	132700	130600	129200	133400	129900	1311	39600	5000	92400	100	1	25526706	35278	9.20	0.80	12	0.47	15021.00	172847.00	146400	20240716	-5.60	75300	20231024	83.53	146400	-5.60	20240716	91200	51.54	20240116	146400	-5.60	20240716	75300	83.53	20231024	0.10	N	039490	5000	1311 억	6647017	N	N	574	N	N
106	20241014	150446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138100	6100	2	4.62	15708085600	114405	318.32	132000	139800	131700	171600	92400	132000	137302.49	26.04	29604	136200	134100	132700	130600	129200	133400	129900	1311	39600	5000	92400	100	1	25526706	35252	9.19	0.80	12	0.45	15021.00	172847.00	146400	20240716	-5.67	75300	20231024	83.40	146400	-5.67	20240716	91200	51.43	20240116	146400	-5.67	20240716	75300	83.40	20231024	0.10	N	039490	5000	1311 억	6647017	N	N	229	N	N
107	20241014	140445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139300	7300	2	5.53	12755124800	93087	259.01	132000	139800	131700	171600	92400	132000	137023.75	26.04	29118	136200	134100	132700	130600	129200	133400	129900	1311	39600	5000	92400	100	1	25526706	35559	9.27	0.81	12	0.36	15021.00	172847.00	146400	20240716	-4.85	75300	20231024	84.99	146400	-4.85	20240716	91200	52.74	20240116	146400	-4.85	20240716	75300	84.99	20231024	0.10	N	039490	5000	1311 억	6647017	N	N	229	N	N
108	20241014	130446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138700	6700	2	5.08	9883108400	72417	201.49	132000	139200	131700	171600	92400	132000	136475.04	26.04	29720	136200	134100	132700	130600	129200	133400	129900	1311	39600	5000	92400	100	1	25526706	35406	9.23	0.80	12	0.28	15021.00	172847.00	146400	20240716	-5.26	75300	20231024	84.20	146400	-5.26	20240716	91200	52.08	20240116	146400	-5.26	20240716	75300	84.20	20231024	0.10	N	039490	5000	1311 억	6647017	N	N	229	N	N
109	20241014	120438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137700	5700	2	4.32	8111113400	59632	165.92	132000	137900	131700	171600	92400	132000	136019.54	26.04	26646	136200	134100	132700	130600	129200	133400	129900	1311	39600	5000	92400	100	1	25526706	35150	9.17	0.80	12	0.23	15021.00	172847.00	146400	20240716	-5.94	75300	20231024	82.87	146400	-5.94	20240716	91200	50.99	20240116	146400	-5.94	20240716	75300	82.87	20231024	0.10	N	039490	5000	1311 억	6647017	N	N	229	N	N
110	20241014	110442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136100	4100	2	3.11	5787055500	42645	118.66	132000	136800	131700	171600	92400	132000	135703.11	26.04	18681	136200	134100	132700	130600	129200	133400	129900	1311	39600	5000	92400	100	1	25526706	34742	9.06	0.79	12	0.17	15021.00	172847.00	146400	20240716	-7.04	75300	20231024	80.74	146400	-7.04	20240716	91200	49.23	20240116	146400	-7.04	20240716	75300	80.74	20231024	0.10	N	039490	5000	1311 억	6647017	N	N	229	N	N
111	20241014	100441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135700	3700	2	2.80	4109887700	30306	84.32	132000	136800	131700	171600	92400	132000	135613.12	26.04	16905	136200	134100	132700	130600	129200	133400	129900	1311	39600	5000	92400	100	1	25526706	34640	9.03	0.79	12	0.12	15021.00	172847.00	146400	20240716	-7.31	75300	20231024	80.21	146400	-7.31	20240716	91200	48.79	20240116	146400	-7.31	20240716	75300	80.21	20231024	0.10	N	039490	5000	1311 억	6647017	N	N	229	N	N
112	20241014	090443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134600	2600	2	1.97	248789700	1863	5.18	132000	134600	131700	171600	92400	132000	133543.34	26.04	888	136200	134100	132700	130600	129200	133400	129900	1311	39600	5000	92400	100	1	25526706	34359	8.96	0.78	12	0.01	15021.00	172847.00	146400	20240716	-8.06	75300	20231024	78.75	146400	-8.06	20240716	91200	47.59	20240116	146400	-8.06	20240716	75300	78.75	20231024	0.10	N	039490	5000	1311 억	6647017	N	N	229	N	N
113	20241011	160435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132000	-800	5	-0.60	4762539300	35837	37.59	133600	134800	131300	172600	93000	132800	132894.92	26.07	-3774	138600	135700	133500	130600	128400	137150	132050	1311	39800	5000	92960	100	1	25526706	33695	8.79	0.76	12	0.14	15021.00	172847.00	146400	20240716	-9.84	75300	20231024	75.30	146400	-9.84	20240716	91200	44.74	20240116	146400	-9.84	20240716	75300	75.30	20231024	0.10	N	039490	5000	1311 억	6653630	N	N	229	N	N
114	20241011	150440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132300	-500	5	-0.38	4371456000	32875	34.49	133600	134800	131300	172600	93000	132800	132972.05	26.07	-4454	138600	135700	133500	130600	128400	137150	132050	1311	39800	5000	92960	100	1	25526706	33772	8.81	0.77	12	0.13	15021.00	172847.00	146400	20240716	-9.63	75300	20231024	75.70	146400	-9.63	20240716	91200	45.07	20240116	146400	-9.63	20240716	75300	75.70	20231024	0.10	N	039490	5000	1311 억	6653630	N	N	310	N	N
115	20241011	140441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131700	-1100	5	-0.83	3624927000	27204	28.54	133600	134800	131500	172600	93000	132800	133249.78	26.07	-3048	138600	135700	133500	130600	128400	137150	132050	1311	39800	5000	92960	100	1	25526706	33619	8.77	0.76	12	0.11	15021.00	172847.00	146400	20240716	-10.04	75300	20231024	74.90	146400	-10.04	20240716	91200	44.41	20240116	146400	-10.04	20240716	75300	74.90	20231024	0.10	N	039490	5000	1311 억	6653630	N	N	310	N	N
116	20241011	130442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132800	0	3	0.00	2714588500	20307	21.30	133600	134800	132700	172600	93000	132800	133677.48	26.07	-1693	138600	135700	133500	130600	128400	137150	132050	1311	39800	5000	92960	100	1	25526706	33899	8.84	0.77	12	0.08	15021.00	172847.00	146400	20240716	-9.29	75300	20231024	76.36	146400	-9.29	20240716	91200	45.61	20240116	146400	-9.29	20240716	75300	76.36	20231024	0.10	N	039490	5000	1311 억	6653630	N	N	310	N	N
117	20241011	120439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133200	400	2	0.30	2449145900	18312	19.21	133600	134800	132700	172600	93000	132800	133745.41	26.07	-1652	138600	135700	133500	130600	128400	137150	132050	1311	39800	5000	92960	100	1	25526706	34002	8.87	0.77	12	0.07	15021.00	172847.00	146400	20240716	-9.02	75300	20231024	76.89	146400	-9.02	20240716	91200	46.05	20240116	146400	-9.02	20240716	75300	76.89	20231024	0.10	N	039490	5000	1311 억	6653630	N	N	310	N	N
118	20241011	110438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133200	400	2	0.30	2221312400	16601	17.41	133600	134800	132700	172600	93000	132800	133805.94	26.07	-1792	138600	135700	133500	130600	128400	137150	132050	1311	39800	5000	92960	100	1	25526706	34002	8.87	0.77	12	0.07	15021.00	172847.00	146400	20240716	-9.02	75300	20231024	76.89	146400	-9.02	20240716	91200	46.05	20240116	146400	-9.02	20240716	75300	76.89	20231024	0.10	N	039490	5000	1311 억	6653630	N	N	310	N	N
119	20241011	100446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133400	600	2	0.45	1240576100	9280	9.73	133600	134400	133000	172600	93000	132800	133682.77	26.07	-1581	138600	135700	133500	130600	128400	137150	132050	1311	39800	5000	92960	100	1	25526706	34053	8.88	0.77	12	0.04	15021.00	172847.00	146400	20240716	-8.88	75300	20231024	77.16	146400	-8.88	20240716	91200	46.27	20240116	146400	-8.88	20240716	75300	77.16	20231024	0.10	N	039490	5000	1311 억	6653630	N	N	310	N	N
120	20241011	090441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134300	1500	2	1.13	171372200	1283	1.35	133600	134300	133000	172600	93000	132800	133571.47	26.07	499	138600	135700	133500	130600	128400	137150	132050	1311	39800	5000	92960	100	1	25526706	34282	8.94	0.78	12	0.01	15021.00	172847.00	146400	20240716	-8.27	75300	20231024	78.35	146400	-8.27	20240716	91200	47.26	20240116	146400	-8.27	20240716	75300	78.35	20231024	0.10	N	039490	5000	1311 억	6653630	N	N	310	N	N
121	20241010	160450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132800	1800	2	1.37	12695721000	94884	169.47	132400	136400	131300	170300	91700	131000	133802.62	25.96	14865	135133	133066	131333	129266	127533	132200	128400	1311	39300	5000	91700	100	1	25526706	33899	8.84	0.77	12	0.37	15021.00	172847.00	146400	20240716	-9.29	75300	20231024	76.36	146400	-9.29	20240716	91200	45.61	20240116	146400	-9.29	20240716	75300	76.36	20231024	0.10	N	039490	5000	1311 억	6626268	N	N	309	N	N
122	20241010	150457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	2700	2	2.06	9100899700	67825	121.14	132400	136400	131300	170300	91700	131000	134182.08	25.96	3786	135133	133066	131333	129266	127533	132200	128400	1311	39300	5000	91700	100	1	25526706	34129	8.90	0.77	12	0.27	15021.00	172847.00	146400	20240716	-8.67	75300	20231024	77.56	146400	-8.67	20240716	91200	46.60	20240116	146400	-8.67	20240716	75300	77.56	20231024	0.10	N	039490	5000	1311 억	6626268	N	N	129	N	N
123	20241010	140454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134500	3500	2	2.67	8011071100	59705	106.64	132400	136400	131300	170300	91700	131000	134177.56	25.96	6552	135133	133066	131333	129266	127533	132200	128400	1311	39300	5000	91700	100	1	25526706	34333	8.95	0.78	12	0.23	15021.00	172847.00	146400	20240716	-8.13	75300	20231024	78.62	146400	-8.13	20240716	91200	47.48	20240116	146400	-8.13	20240716	75300	78.62	20231024	0.10	N	039490	5000	1311 억	6626268	N	N	129	N	N
124	20241010	130452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135000	4000	2	3.05	7137411500	53229	95.07	132400	136400	131300	170300	91700	131000	134088.78	25.96	7857	135133	133066	131333	129266	127533	132200	128400	1311	39300	5000	91700	100	1	25526706	34461	8.99	0.78	12	0.21	15021.00	172847.00	146400	20240716	-7.79	75300	20231024	79.28	146400	-7.79	20240716	91200	48.03	20240116	146400	-7.79	20240716	75300	79.28	20231024	0.10	N	039490	5000	1311 억	6626268	N	N	129	N	N
125	20241010	120453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135100	4100	2	3.13	5689065400	42541	75.98	132400	135700	131300	170300	91700	131000	133731.35	25.96	5744	135133	133066	131333	129266	127533	132200	128400	1311	39300	5000	91700	100	1	25526706	34487	8.99	0.78	12	0.17	15021.00	172847.00	146400	20240716	-7.72	75300	20231024	79.42	146400	-7.72	20240716	91200	48.14	20240116	146400	-7.72	20240716	75300	79.42	20231024	0.10	N	039490	5000	1311 억	6626268	N	N	129	N	N
126	20241010	110451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134700	3700	2	2.82	4199274700	31484	56.23	132400	135700	131300	170300	91700	131000	133378.06	25.96	6649	135133	133066	131333	129266	127533	132200	128400	1311	39300	5000	91700	100	1	25526706	34384	8.97	0.78	12	0.12	15021.00	172847.00	146400	20240716	-7.99	75300	20231024	78.88	146400	-7.99	20240716	91200	47.70	20240116	146400	-7.99	20240716	75300	78.88	20231024	0.10	N	039490	5000	1311 억	6626268	N	N	129	N	N
127	20241010	100452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132300	1300	2	0.99	1670607900	12648	22.59	132400	133000	131300	170300	91700	131000	132084.75	25.96	-287	135133	133066	131333	129266	127533	132200	128400	1311	39300	5000	91700	100	1	25526706	33772	8.81	0.77	12	0.05	15021.00	172847.00	146400	20240716	-9.63	75300	20231024	75.70	146400	-9.63	20240716	91200	45.07	20240116	146400	-9.63	20240716	75300	75.70	20231024	0.10	N	039490	5000	1311 억	6626268	N	N	129	N	N
128	20241010	090451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131900	900	2	0.69	217739800	1647	2.94	132400	132600	131400	170300	91700	131000	132203.89	25.96	114	135133	133066	131333	129266	127533	132200	128400	1311	39300	5000	91700	100	1	25526706	33670	8.78	0.76	12	0.01	15021.00	172847.00	146400	20240716	-9.90	75300	20231024	75.17	146400	-9.90	20240716	91200	44.63	20240116	146400	-9.90	20240716	75300	75.17	20231024	0.10	N	039490	5000	1311 억	6626268	N	N	129	N	N
129	20241008	160449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131000	-3000	5	-2.24	7363950200	55977	130.58	133300	133400	129600	174200	93800	134000	131553.74	25.94	5577	137066	135532	133366	131832	129666	136300	132600	1311	40200	5000	93800	100	1	25526706	33440	8.72	0.76	12	0.22	15021.00	172847.00	146400	20240716	-10.52	75300	20231024	73.97	146400	-10.52	20240716	91200	43.64	20240116	146400	-10.52	20240716	75300	73.97	20231024	0.13	N	039490	5000	1311 억	6622706	N	N	129	N	N
130	20241008	150452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131600	-2400	5	-1.79	6808383000	51740	120.69	133300	133400	129600	174200	93800	134000	131588.38	25.94	6772	137066	135532	133366	131832	129666	136300	132600	1311	40200	5000	93800	100	1	25526706	33593	8.76	0.76	12	0.20	15021.00	172847.00	146400	20240716	-10.11	75300	20231024	74.77	146400	-10.11	20240716	91200	44.30	20240116	146400	-10.11	20240716	75300	74.77	20231024	0.13	N	039490	5000	1311 억	6622706	N	N	109	N	N
131	20241008	140452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132000	-2000	5	-1.49	5900523700	44839	104.60	133300	133400	129600	174200	93800	134000	131593.56	25.94	6399	137066	135532	133366	131832	129666	136300	132600	1311	40200	5000	93800	100	1	25526706	33695	8.79	0.76	12	0.18	15021.00	172847.00	146400	20240716	-9.84	75300	20231024	75.30	146400	-9.84	20240716	91200	44.74	20240116	146400	-9.84	20240716	75300	75.30	20231024	0.13	N	039490	5000	1311 억	6622706	N	N	109	N	N
132	20241008	130450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132200	-1800	5	-1.34	4554369900	34617	80.75	133300	133400	129600	174200	93800	134000	131564.55	25.94	2978	137066	135532	133366	131832	129666	136300	132600	1311	40200	5000	93800	100	1	25526706	33746	8.80	0.76	12	0.14	15021.00	172847.00	146400	20240716	-9.70	75300	20231024	75.56	146400	-9.70	20240716	91200	44.96	20240116	146400	-9.70	20240716	75300	75.56	20231024	0.13	N	039490	5000	1311 억	6622706	N	N	109	N	N
133	20241008	120450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132100	-1900	5	-1.42	3794817100	28870	67.34	133300	133400	129600	174200	93800	134000	131445.00	25.94	2487	137066	135532	133366	131832	129666	136300	132600	1311	40200	5000	93800	100	1	25526706	33721	8.79	0.76	12	0.11	15021.00	172847.00	146400	20240716	-9.77	75300	20231024	75.43	146400	-9.77	20240716	91200	44.85	20240116	146400	-9.77	20240716	75300	75.43	20231024	0.13	N	039490	5000	1311 억	6622706	N	N	109	N	N
134	20241008	110450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131900	-2100	5	-1.57	3220623500	24515	57.19	133300	133400	129600	174200	93800	134000	131373.59	25.94	2193	137066	135532	133366	131832	129666	136300	132600	1311	40200	5000	93800	100	1	25526706	33670	8.78	0.76	12	0.10	15021.00	172847.00	146400	20240716	-9.90	75300	20231024	75.17	146400	-9.90	20240716	91200	44.63	20240116	146400	-9.90	20240716	75300	75.17	20231024	0.13	N	039490	5000	1311 억	6622706	N	N	109	N	N
135	20241008	100451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132100	-1900	5	-1.42	1566621600	11885	27.72	133300	133400	130800	174200	93800	134000	131815.03	25.94	1401	137066	135532	133366	131832	129666	136300	132600	1311	40200	5000	93800	100	1	25526706	33721	8.79	0.76	12	0.05	15021.00	172847.00	146400	20240716	-9.77	75300	20231024	75.43	146400	-9.77	20240716	91200	44.85	20240116	146400	-9.77	20240716	75300	75.43	20231024	0.13	N	039490	5000	1311 억	6622706	N	N	109	N	N
136	20241008	090449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132200	-1800	5	-1.34	135911800	1025	2.39	133300	133400	132000	174200	93800	134000	132596.88	25.94	66	137066	135532	133366	131832	129666	136300	132600	1311	40200	5000	93800	100	1	25526706	33746	8.80	0.76	12	0.00	15021.00	172847.00	146400	20240716	-9.70	75300	20231024	75.56	146400	-9.70	20240716	91200	44.96	20240116	146400	-9.70	20240716	75300	75.56	20231024	0.13	N	039490	5000	1311 억	6622706	N	N	109	N	N
137	20241007	160448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134000	-500	5	-0.37	5715489200	42788	71.27	133200	134900	131200	174800	94200	134500	133576.45	25.95	-5704	138300	136400	133300	131400	128300	137350	132350	1311	40300	5000	94150	100	1	25526706	34206	8.92	0.78	12	0.17	15021.00	172847.00	146400	20240716	-8.47	75300	20231024	77.95	146400	-8.47	20240716	91200	46.93	20240116	146400	-8.47	20240716	75300	77.95	20231024	0.13	N	039490	5000	1311 억	6623681	N	N	109	N	N
138	20241007	150435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133600	-900	5	-0.67	5373117000	40228	67.00	133200	134900	131200	174800	94200	134500	133566.39	25.95	-5860	138300	136400	133300	131400	128300	137350	132350	1311	40300	5000	94150	100	1	25526706	34104	8.89	0.77	12	0.16	15021.00	172847.00	146400	20240716	-8.74	75300	20231024	77.42	146400	-8.74	20240716	91200	46.49	20240116	146400	-8.74	20240716	75300	77.42	20231024	0.13	N	039490	5000	1311 억	6623681	N	N	169	N	N
139	20241007	140454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133400	-1100	5	-0.82	4141627800	30988	51.61	133200	134900	131200	174800	94200	134500	133652.39	25.95	-6751	138300	136400	133300	131400	128300	137350	132350	1311	40300	5000	94150	100	1	25526706	34053	8.88	0.77	12	0.12	15021.00	172847.00	146400	20240716	-8.88	75300	20231024	77.16	146400	-8.88	20240716	91200	46.27	20240116	146400	-8.88	20240716	75300	77.16	20231024	0.13	N	039490	5000	1311 억	6623681	N	N	169	N	N
140	20241007	130440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134400	-100	5	-0.07	3279116300	24544	40.88	133200	134900	131200	174800	94200	134500	133601.21	25.95	-6704	138300	136400	133300	131400	128300	137350	132350	1311	40300	5000	94150	100	1	25526706	34308	8.95	0.78	12	0.10	15021.00	172847.00	146400	20240716	-8.20	75300	20231024	78.49	146400	-8.20	20240716	91200	47.37	20240116	146400	-8.20	20240716	75300	78.49	20231024	0.13	N	039490	5000	1311 억	6623681	N	N	169	N	N
141	20241007	120513	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134500	0	3	0.00	2695411300	20206	33.65	133200	134800	131200	174800	94200	134500	133396.09	25.95	-5476	138300	136400	133300	131400	128300	137350	132350	1311	40300	5000	94150	100	1	25526706	34333	8.95	0.78	12	0.08	15021.00	172847.00	146400	20240716	-8.13	75300	20231024	78.62	146400	-8.13	20240716	91200	47.48	20240116	146400	-8.13	20240716	75300	78.62	20231024	0.13	N	039490	5000	1311 억	6623681	N	N	169	N	N
142	20241007	110434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133500	-1000	5	-0.74	2180041000	16361	27.25	133200	134500	131200	174800	94200	134500	133245.51	25.95	-3861	138300	136400	133300	131400	128300	137350	132350	1311	40300	5000	94150	100	1	25526706	34078	8.89	0.77	12	0.06	15021.00	172847.00	146400	20240716	-8.81	75300	20231024	77.29	146400	-8.81	20240716	91200	46.38	20240116	146400	-8.81	20240716	75300	77.29	20231024	0.13	N	039490	5000	1311 억	6623681	N	N	169	N	N
143	20241007	100433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	-800	5	-0.59	1237616800	9312	15.51	133200	134100	131200	174800	94200	134500	132904.04	25.95	-1883	138300	136400	133300	131400	128300	137350	132350	1311	40300	5000	94150	100	1	25526706	34129	8.90	0.77	12	0.04	15021.00	172847.00	146400	20240716	-8.67	75300	20231024	77.56	146400	-8.67	20240716	91200	46.60	20240116	146400	-8.67	20240716	75300	77.56	20231024	0.13	N	039490	5000	1311 억	6623681	N	N	169	N	N
144	20241007	090414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131700	-2800	5	-2.08	402299200	3041	5.06	133200	133200	131200	174800	94200	134500	132285.19	25.95	-1616	138300	136400	133300	131400	128300	137350	132350	1311	40300	5000	94150	100	1	25526706	33619	8.77	0.76	12	0.01	15021.00	172847.00	146400	20240716	-10.04	75300	20231024	74.90	146400	-10.04	20240716	91200	44.41	20240116	146400	-10.04	20240716	75300	74.90	20231024	0.13	N	039490	5000	1311 억	6623681	N	N	169	N	N
145	20241004	160420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134500	3600	2	2.75	7963231100	59941	95.73	132300	135200	130200	170100	91700	130900	132848.02	25.88	14153	135766	133332	130666	128232	125566	134550	129450	1311	39200	5000	91630	100	1	25526706	34333	8.95	0.78	12	0.23	15021.00	172847.00	146400	20240716	-8.13	75300	20231024	78.62	146400	-8.13	20240716	91200	47.48	20240116	146400	-8.13	20240716	75300	78.62	20231024	0.11	N	039490	5000	1311 억	6607567	N	N	169	N	N
146	20241004	150424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134100	3200	2	2.44	7496424600	56465	90.18	132300	135200	130200	170100	91700	130900	132762.36	25.88	13674	135766	133332	130666	128232	125566	134550	129450	1311	39200	5000	91630	100	1	25526706	34231	8.93	0.78	12	0.22	15021.00	172847.00	146400	20240716	-8.40	75300	20231024	78.09	146400	-8.40	20240716	91200	47.04	20240116	146400	-8.40	20240716	75300	78.09	20231024	0.11	N	039490	5000	1311 억	6607567	N	N	197	N	N
147	20241004	140424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133400	2500	2	1.91	5812852600	43935	70.17	132300	134000	130200	170100	91700	130900	132305.77	25.88	11585	135766	133332	130666	128232	125566	134550	129450	1311	39200	5000	91630	100	1	25526706	34053	8.88	0.77	12	0.17	15021.00	172847.00	146400	20240716	-8.88	75300	20231024	77.16	146400	-8.88	20240716	91200	46.27	20240116	146400	-8.88	20240716	75300	77.16	20231024	0.11	N	039490	5000	1311 억	6607567	N	N	197	N	N
148	20241004	130424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132500	1600	2	1.22	4741047100	35888	57.32	132300	133700	130200	170100	91700	130900	132106.79	25.88	7341	135766	133332	130666	128232	125566	134550	129450	1311	39200	5000	91630	100	1	25526706	33823	8.82	0.77	12	0.14	15021.00	172847.00	146400	20240716	-9.49	75300	20231024	75.96	146400	-9.49	20240716	91200	45.29	20240116	146400	-9.49	20240716	75300	75.96	20231024	0.11	N	039490	5000	1311 억	6607567	N	N	197	N	N
149	20241004	120422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132700	1800	2	1.38	4156527100	31474	50.27	132300	133700	130200	170100	91700	130900	132062.28	25.88	6463	135766	133332	130666	128232	125566	134550	129450	1311	39200	5000	91630	100	1	25526706	33874	8.83	0.77	12	0.12	15021.00	172847.00	146400	20240716	-9.36	75300	20231024	76.23	146400	-9.36	20240716	91200	45.50	20240116	146400	-9.36	20240716	75300	76.23	20231024	0.11	N	039490	5000	1311 억	6607567	N	N	197	N	N
150	20241004	110422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132800	1900	2	1.45	3357334500	25438	40.63	132300	133700	130200	170100	91700	130900	131981.11	25.88	4827	135766	133332	130666	128232	125566	134550	129450	1311	39200	5000	91630	100	1	25526706	33899	8.84	0.77	12	0.10	15021.00	172847.00	146400	20240716	-9.29	75300	20231024	76.36	146400	-9.29	20240716	91200	45.61	20240116	146400	-9.29	20240716	75300	76.36	20231024	0.11	N	039490	5000	1311 억	6607567	N	N	197	N	N
151	20241004	100419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131200	300	2	0.23	1654189900	12583	20.10	132300	133000	130200	170100	91700	130900	131462.33	25.88	1796	135766	133332	130666	128232	125566	134550	129450	1311	39200	5000	91630	100	1	25526706	33491	8.73	0.76	12	0.05	15021.00	172847.00	146400	20240716	-10.38	75300	20231024	74.24	146400	-10.38	20240716	91200	43.86	20240116	146400	-10.38	20240716	75300	74.24	20231024	0.11	N	039490	5000	1311 억	6607567	N	N	197	N	N
152	20241004	090419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131700	800	2	0.61	264489500	2013	3.21	132300	132600	130500	170100	91700	130900	131390.95	25.88	-957	135766	133332	130666	128232	125566	134550	129450	1311	39200	5000	91630	100	1	25526706	33619	8.77	0.76	12	0.01	15021.00	172847.00	146400	20240716	-10.04	75300	20231024	74.90	146400	-10.04	20240716	91200	44.41	20240116	146400	-10.04	20240716	75300	74.90	20231024	0.11	N	039490	5000	1311 억	6607567	N	N	197	N	N
153	20241002	160419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130900	900	2	0.69	8209194800	62578	76.03	129800	133100	128000	169000	91000	130000	131184.44	25.85	12807	140133	135066	132533	127466	124933	133800	126200	1311	39000	5000	91000	100	1	25526706	33414	8.71	0.76	12	0.25	15021.00	172847.00	146400	20240716	-10.59	75300	20231024	73.84	146400	-10.59	20240716	91200	43.53	20240116	146400	-10.59	20240716	75300	73.84	20231024	0.12	N	039490	5000	1311 억	6599588	N	N	197	N	N
154	20241002	150425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131000	1000	2	0.77	7499764200	57156	69.44	129800	133100	128000	169000	91000	130000	131216.86	25.85	11582	140133	135066	132533	127466	124933	133800	126200	1311	39000	5000	91000	100	1	25526706	33440	8.72	0.76	12	0.22	15021.00	172847.00	146400	20240716	-10.52	75300	20231024	73.97	146400	-10.52	20240716	91200	43.64	20240116	146400	-10.52	20240716	75300	73.97	20231024	0.12	N	039490	5000	1311 억	6599588	N	N	22	N	N
155	20241002	140423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132100	2100	2	1.62	6007819200	45821	55.67	129800	133100	128000	169000	91000	130000	131116.31	25.85	11705	140133	135066	132533	127466	124933	133800	126200	1311	39000	5000	91000	100	1	25526706	33721	8.79	0.76	12	0.18	15021.00	172847.00	146400	20240716	-9.77	75300	20231024	75.43	146400	-9.77	20240716	91200	44.85	20240116	146400	-9.77	20240716	75300	75.43	20231024	0.12	N	039490	5000	1311 억	6599588	N	N	22	N	N
156	20241002	130421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132900	2900	2	2.23	5243839200	40041	48.65	129800	133100	128000	169000	91000	130000	130963.07	25.85	11582	140133	135066	132533	127466	124933	133800	126200	1311	39000	5000	91000	100	1	25526706	33925	8.85	0.77	12	0.16	15021.00	172847.00	146400	20240716	-9.22	75300	20231024	76.49	146400	-9.22	20240716	91200	45.72	20240116	146400	-9.22	20240716	75300	76.49	20231024	0.12	N	039490	5000	1311 억	6599588	N	N	22	N	N
157	20241002	120417	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132300	2300	2	1.77	4582760600	35057	42.59	129800	132600	128000	169000	91000	130000	130724.26	25.85	9320	140133	135066	132533	127466	124933	133800	126200	1311	39000	5000	91000	100	1	25526706	33772	8.81	0.77	12	0.14	15021.00	172847.00	146400	20240716	-9.63	75300	20231024	75.70	146400	-9.63	20240716	91200	45.07	20240116	146400	-9.63	20240716	75300	75.70	20231024	0.12	N	039490	5000	1311 억	6599588	N	N	22	N	N
158	20241002	110414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132000	2000	2	1.54	3761696200	28852	35.05	129800	132400	128000	169000	91000	130000	130379.77	25.85	7213	140133	135066	132533	127466	124933	133800	126200	1311	39000	5000	91000	100	1	25526706	33695	8.79	0.76	12	0.11	15021.00	172847.00	146400	20240716	-9.84	75300	20231024	75.30	146400	-9.84	20240716	91200	44.74	20240116	146400	-9.84	20240716	75300	75.30	20231024	0.12	N	039490	5000	1311 억	6599588	N	N	22	N	N
159	20241002	100412	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130900	900	2	0.69	2554234000	19690	23.92	129800	131300	128000	169000	91000	130000	129721.62	25.85	4509	140133	135066	132533	127466	124933	133800	126200	1311	39000	5000	91000	100	1	25526706	33414	8.71	0.76	12	0.08	15021.00	172847.00	146400	20240716	-10.59	75300	20231024	73.84	146400	-10.59	20240716	91200	43.53	20240116	146400	-10.59	20240716	75300	73.84	20231024	0.12	N	039490	5000	1311 억	6599588	N	N	22	N	N
160	20241002	090411	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128500	-1500	5	-1.15	204886600	1588	1.93	129800	129800	128000	169000	91000	130000	128986.69	25.85	-92	140133	135066	132533	127466	124933	133800	126200	1311	39000	5000	91000	100	1	25526706	32802	8.55	0.74	12	0.01	15021.00	172847.00	146400	20240716	-12.23	75300	20231024	70.65	146400	-12.23	20240716	91200	40.90	20240116	146400	-12.23	20240716	75300	70.65	20231024	0.12	N	039490	5000	1311 억	6599588	N	N	22	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History